- 6458
- 2026/09/25
- 時価
- 900億円
- PER 予
- 11.58倍
- 2010年以降
- 2.75-16.28倍
（2010-2026年） - PBR
- 1.27倍
- 2010年以降
- 0.36-1.92倍
（2010-2026年） - 配当 予
- 4.03%
- ROE 予
- 11%
- ROA 予
- 7.58%
- 資料
- Link
- CSV,JSON
新晃工業（6458）の時価総額の推移
- 2010年3月31日
- 94億6977万
- 2011年3月31日
- 76億7378万
- 2012年3月30日
- 107億7595万
- 2013年3月29日
- 239億1934万
- 2014年3月31日
- 248億2539万
- 2015年3月31日
- 347億6207万
- 2016年3月31日
- 437億8093万
- 2017年3月31日
- 417億4276万
- 2018年3月30日
- 435億899万
- 2019年3月29日
- 390億1264万
- 2020年3月31日
- 363億6158万
- 2021年3月31日
- 562億7233万
- 2022年3月31日
- 442億3615万
- 2023年3月31日
- 416億8858万
- 2024年3月29日
- 957億4293万
- 2025年3月31日
- 851億3212万
- 2026年3月31日
- 805億819万
2026/04/28～2026/09/25
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 09/25 | 1,246 | 1,249 | 1,239 | 1,242 | +0.08% | 153,800 | - | 0% | - | - |
| 09/24 | 1,242 | 1,250 | 1,237 | 1,241 | 0% | 217,200 | - | 0% | - | - |
| 09/18 | 1,251 | 1,256 | 1,238 | 1,241 | -1.12% | 167,800 | - | 0% | - | - |
| 09/17 | 1,235 | 1,258 | 1,235 | 1,255 | +1.87% | 163,900 | - | +1.13% | - | - |
| 09/16 | 1,222 | 1,232 | 1,220 | 1,232 | +0.98% | 237,800 | - | -0.56% | - | - |
| 09/15 | 1,223 | 1,230 | 1,220 | 1,220 | -0.65% | 173,900 | - | -1.45% | - | - |
| 09/14 | 1,225 | 1,232 | 1,221 | 1,228 | +0.9% | 221,400 | - | -0.73% | - | - |
| 09/11 | 1,215 | 1,224 | 1,210 | 1,217 | -1.14% | 219,500 | - | -1.54% | - | - |
| 09/10 | 1,228 | 1,235 | 1,223 | 1,231 | +0.16% | 154,100 | - | -0.49% | - | - |
| 09/09 | 1,224 | 1,245 | 1,223 | 1,229 | -0.24% | 189,900 | - | -0.65% | - | - |
| 09/08 | 1,256 | 1,259 | 1,232 | 1,232 | -1.68% | 182,500 | - | -0.48% | - | - |
| 09/07 | 1,245 | 1,257 | 1,243 | 1,253 | +0.97% | 186,300 | - | +1.21% | - | - |
| 09/04 | 1,230 | 1,244 | 1,228 | 1,241 | +0.73% | 203,400 | - | +0.32% | - | - |
| 09/03 | 1,239 | 1,247 | 1,232 | 1,232 | -0.32% | 198,400 | - | -0.4% | - | - |
| 09/02 | 1,243 | 1,250 | 1,236 | 1,236 | -2.14% | 246,700 | - | -0.08% | - | - |
| 09/01 | 1,263 | 1,273 | 1,254 | 1,263 | +0.16% | 249,000 | - | +2.1% | - | - |
| 08/31 | 1,240 | 1,261 | 1,230 | 1,261 | +0.72% | 1,717,200 | - | +2.02% | - | - |
| 08/28 | 1,257 | 1,267 | 1,249 | 1,252 | -0.32% | 227,100 | - | +1.29% | - | - |
| 08/27 | 1,273 | 1,275 | 1,256 | 1,256 | -1.18% | 201,800 | - | +1.7% | - | - |
| 08/26 | 1,259 | 1,272 | 1,256 | 1,271 | +0.95% | 286,100 | - | +2.91% | - | - |
| 08/25 | 1,261 | 1,265 | 1,248 | 1,259 | 0% | 230,100 | - | +2.11% | - | - |
| 08/24 | 1,243 | 1,262 | 1,236 | 1,259 | +1.37% | 285,100 | - | +2.11% | - | - |
| 08/21 | 1,236 | 1,243 | 1,228 | 1,242 | +0.4% | 171,500 | - | +0.73% | - | - |
| 08/20 | 1,225 | 1,237 | 1,216 | 1,237 | +1.73% | 170,100 | - | +0.24% | - | - |
| 08/19 | 1,212 | 1,218 | 1,207 | 1,216 | -0.73% | 302,400 | - | -1.54% | - | - |
| 08/18 | 1,230 | 1,236 | 1,219 | 1,225 | -0.89% | 231,000 | - | -0.89% | - | - |
| 08/17 | 1,231 | 1,243 | 1,222 | 1,236 | +0.32% | 202,100 | - | -0.08% | - | - |
| 08/14 | 1,216 | 1,234 | 1,214 | 1,232 | +1.48% | 205,300 | - | -0.48% | - | - |
| 08/13 | 1,208 | 1,215 | 1,202 | 1,214 | +0.5% | 265,200 | - | -2.1% | - | - |
| 08/12 | 1,208 | 1,219 | 1,202 | 1,208 | +1.51% | 313,300 | - | -2.74% | - | - |
| 08/10 | 1,218 | 1,218 | 1,189 | 1,190 | -1.16% | 447,700 | - | -4.42% | - | - |
| 08/07 | 1,225 | 1,225 | 1,200 | 1,204 | -3.37% | 454,200 | - | -3.45% | - | - |
| 08/06 | 1,238 | 1,246 | 1,233 | 1,246 | +0.4% | 206,600 | - | -0.32% | - | - |
| 08/05 | 1,237 | 1,242 | 1,230 | 1,241 | +0.24% | 159,600 | - | -0.72% | - | - |
| 08/04 | 1,238 | 1,244 | 1,228 | 1,238 | +0.08% | 188,400 | - | -1.04% | - | - |
| 08/03 | 1,224 | 1,240 | 1,208 | 1,237 | +1.06% | 249,800 | - | -1.2% | - | - |
| 07/31 | 1,237 | 1,242 | 1,221 | 1,224 | -0.89% | 271,800 | - | -2.24% | - | - |
| 07/30 | 1,228 | 1,241 | 1,218 | 1,235 | -0.32% | 287,600 | - | -1.44% | - | - |
| 07/29 | 1,234 | 1,241 | 1,225 | 1,239 | +0.41% | 258,300 | - | -1.12% | - | - |
| 07/28 | 1,247 | 1,254 | 1,230 | 1,234 | -1.75% | 229,500 | - | -1.52% | - | - |
| 07/27 | 1,249 | 1,256 | 1,233 | 1,256 | +1.54% | 181,200 | - | +0.16% | - | - |
| 07/24 | 1,232 | 1,239 | 1,229 | 1,237 | -0.24% | 138,400 | - | -1.36% | - | - |
| 07/23 | 1,242 | 1,251 | 1,235 | 1,240 | -0.24% | 159,900 | - | -1.12% | - | - |
| 07/22 | 1,249 | 1,251 | 1,241 | 1,243 | -0.08% | 188,800 | - | -0.88% | - | - |
| 07/21 | 1,237 | 1,248 | 1,236 | 1,244 | +0.57% | 194,500 | - | -0.8% | - | - |
| 07/17 | 1,261 | 1,264 | 1,228 | 1,237 | -2.21% | 281,000 | - | -1.36% | - | - |
| 07/16 | 1,272 | 1,276 | 1,261 | 1,265 | -0.55% | 90,200 | - | +0.88% | - | - |
| 07/15 | 1,256 | 1,272 | 1,256 | 1,272 | +1.6% | 116,200 | - | +1.6% | - | - |
| 07/14 | 1,253 | 1,258 | 1,244 | 1,252 | +0.24% | 127,500 | - | +0.16% | - | - |
| 07/13 | 1,268 | 1,276 | 1,246 | 1,249 | -0.72% | 147,500 | - | -0.08% | - | - |
| 07/10 | 1,264 | 1,271 | 1,255 | 1,258 | -0.24% | 230,700 | - | +0.8% | - | - |
| 07/09 | 1,265 | 1,267 | 1,256 | 1,261 | -0.32% | 151,700 | - | +1.12% | - | - |
| 07/08 | 1,268 | 1,271 | 1,263 | 1,265 | -0.32% | 142,300 | - | +1.61% | - | - |
| 07/07 | 1,283 | 1,288 | 1,264 | 1,269 | -0.7% | 164,400 | - | +2.09% | - | - |
| 07/06 | 1,270 | 1,280 | 1,265 | 1,278 | +1.27% | 178,600 | - | +2.98% | - | - |
| 07/03 | 1,262 | 1,270 | 1,255 | 1,262 | +0.4% | 130,900 | - | +1.94% | - | - |
| 07/02 | 1,266 | 1,277 | 1,254 | 1,257 | -0.71% | 165,200 | - | +1.62% | - | - |
| 07/01 | 1,250 | 1,266 | 1,247 | 1,266 | +1.04% | 116,700 | - | +2.43% | - | - |
| 06/30 | 1,265 | 1,267 | 1,236 | 1,253 | -0.48% | 227,200 | - | +1.46% | - | - |
| 06/29 | 1,260 | 1,264 | 1,253 | 1,259 | +0.4% | 262,800 | - | +1.94% | - | - |
| 06/26 | 1,246 | 1,261 | 1,241 | 1,254 | +0.56% | 199,800 | - | +1.54% | - | - |
| 06/25 | 1,250 | 1,256 | 1,242 | 1,247 | +0.81% | 195,800 | - | +1.05% | - | - |
| 06/24 | 1,233 | 1,244 | 1,220 | 1,237 | -0.32% | 213,800 | - | +0.24% | - | - |
| 06/23 | 1,246 | 1,262 | 1,241 | 1,241 | -0.64% | 226,500 | - | +0.57% | - | - |
| 06/22 | 1,246 | 1,276 | 1,240 | 1,249 | +0.16% | 303,100 | - | +1.22% | - | - |
| 06/19 | 1,250 | 1,261 | 1,240 | 1,247 | -0.16% | 177,400 | - | +0.97% | - | - |
| 06/18 | 1,242 | 1,257 | 1,241 | 1,249 | +0.73% | 130,200 | - | +1.05% | - | - |
| 06/17 | 1,240 | 1,251 | 1,234 | 1,240 | +0.4% | 123,400 | - | +0.16% | - | - |
| 06/16 | 1,240 | 1,240 | 1,228 | 1,235 | -0.4% | 168,800 | - | -0.4% | - | - |
| 06/15 | 1,248 | 1,252 | 1,240 | 1,240 | +0.4% | 145,300 | - | -0.08% | - | - |
| 06/12 | 1,234 | 1,249 | 1,232 | 1,235 | +0.65% | 180,100 | - | -0.56% | - | - |
| 06/11 | 1,227 | 1,240 | 1,217 | 1,227 | -0.41% | 238,600 | - | -1.29% | - | - |
| 06/10 | 1,230 | 1,246 | 1,221 | 1,232 | +0.16% | 165,900 | - | -1.04% | - | - |
| 06/09 | 1,220 | 1,234 | 1,218 | 1,230 | +0.9% | 220,100 | - | -1.2% | - | - |
| 06/08 | 1,220 | 1,230 | 1,206 | 1,219 | -1.06% | 208,800 | - | -2.09% | - | - |
| 06/05 | 1,212 | 1,237 | 1,206 | 1,232 | +2.07% | 161,900 | - | -1.04% | - | - |
| 06/04 | 1,196 | 1,215 | 1,176 | 1,207 | -0.82% | 264,600 | - | -2.97% | - | - |
| 06/03 | 1,213 | 1,226 | 1,206 | 1,217 | +0.33% | 193,100 | - | -2.09% | - | - |
| 06/02 | 1,205 | 1,216 | 1,194 | 1,213 | +0.66% | 223,800 | - | -2.33% | - | - |
| 06/01 | 1,222 | 1,223 | 1,200 | 1,205 | -1.87% | 304,800 | - | -2.9% | - | - |
| 05/29 | 1,243 | 1,254 | 1,228 | 1,228 | -1.21% | 388,200 | - | -1.21% | - | - |
| 05/28 | 1,240 | 1,252 | 1,227 | 1,243 | +0.16% | 168,500 | - | +0.08% | - | - |
| 05/27 | 1,260 | 1,270 | 1,236 | 1,241 | -1.04% | 154,400 | - | 0% | - | - |
| 05/26 | 1,256 | 1,290 | 1,251 | 1,254 | -0.08% | 290,300 | - | +1.13% | - | - |
| 05/25 | 1,239 | 1,255 | 1,225 | 1,255 | +2.45% | 200,300 | - | +1.37% | - | - |
| 05/22 | 1,241 | 1,245 | 1,217 | 1,225 | -1.45% | 257,000 | - | -0.89% | - | - |
| 05/21 | 1,257 | 1,272 | 1,242 | 1,243 | +0.4% | 188,900 | - | +0.65% | - | - |
| 05/20 | 1,263 | 1,266 | 1,224 | 1,238 | -0.8% | 297,300 | - | +0.32% | - | - |
| 05/19 | 1,276 | 1,281 | 1,243 | 1,248 | -1.42% | 241,200 | - | +1.13% | - | - |
| 05/18 | 1,273 | 1,283 | 1,236 | 1,266 | -1.33% | 390,900 | - | +2.59% | - | - |
| 05/15 | 1,319 | 1,334 | 1,273 | 1,283 | -1.46% | 491,300 | - | +4.14% | - | - |
| 05/14 | 1,287 | 1,323 | 1,274 | 1,302 | +1.8% | 389,700 | - | +5.85% | - | - |
| 05/13 | 1,285 | 1,287 | 1,263 | 1,279 | +1.51% | 253,700 | - | +4.24% | - | - |
| 05/12 | 1,272 | 1,282 | 1,259 | 1,260 | -0.63% | 200,500 | - | +2.86% | - | - |
| 05/11 | 1,283 | 1,285 | 1,266 | 1,268 | +0.16% | 213,000 | - | +3.59% | - | - |
| 05/08 | 1,279 | 1,283 | 1,263 | 1,266 | -1.17% | 296,600 | - | +3.69% | - | - |
| 05/07 | 1,252 | 1,300 | 1,245 | 1,281 | +4.57% | 435,300 | - | +5.17% | - | - |
| 05/01 | 1,215 | 1,229 | 1,209 | 1,225 | +0.49% | 140,900 | - | +0.66% | - | - |
| 04/30 | 1,221 | 1,225 | 1,208 | 1,219 | -0.33% | 165,800 | - | +0.08% | - | - |
| 04/28 | 1,220 | 1,224 | 1,215 | 1,223 | +0.74% | 155,500 | - | +0.16% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 148 445 6/30 445 6/26 | 67 203 4/28 202 4/22 他2件 | 519,000 173,000 11/10 | - | - | 94億6977万 3/31 |
| 2011年 3月期 | 148 444 5/17 | 68 205 3/15 | 330,000 110,000 1/12 | 120億8212万 | 55億7846万 | 76億7378万 3/31 |
| 2012年 3月期 | 136 408 3/27 409 3/22 | 83 251 6/9 250 6/8 | 615,000 205,000 2/6 | 111億2970万 | 68億300万 | 107億7595万 3/30 |
| 2013年 3月期 | 322 966 3/15 | 111 333 6/4 | 768,300 256,100 3/11 | 262億8679万 | 90億6159万 | 239億1934万 3/29 |
| 2014年 3月期 | 343 1,030 5/8 | 223 670 6/7 | 920,100 306,700 8/29 | 280億2836万 | 182億3204万 | 248億2539万 3/31 |
| 2015年 3月期 | 475 1,424 2/4 | 305 914 4/14 | 1,272,000 424,000 9/9 | 387億5026万 | 248億7200万 | 347億6207万 3/31 |
| 2016年 3月期 | 611 1,832 3/2 | 374 1,122 9/8 | 814,500 271,500 3/28 | 498億5286万 | 305億3215万 | 437億8093万 3/31 |
| 2017年 3月期 | 569 1,706 4/15 | 354 1,062 7/8 | 1,434,000 478,000 5/31 | 464億2412万 | 288億9942万 | 417億4276万 3/31 |
| 2018年 3月期 | 748 2,245 11/29 2,245 11/22 | 492 1,477 4/7 | 1,251,000 417,000 4/27 | 610億9153万 | 401億9251万 | 435億899万 3/30 |
| 2019年 3月期 | 720 2,159 5/29 | 452 1,357 2/4 1,356 2/1 | 962,100 320,700 8/9 | 587億5127万 | 369億2704万 | 390億1264万 3/29 |
| 2020年 3月期 | 697 2,090 12/13 | 382 1,145 3/17 | 1,170,300 390,100 9/20 | 568億7362万 | 311億5804万 | 363億6158万 3/31 |
| 2021年 3月期 | 753 2,260 3/29 | 432 1,297 4/6 | 535,500 178,500 5/12 | 614億9971万 | 352億9430万 | 562億7233万 3/31 |
| 2022年 3月期 | 793 2,378 9/15 2,378 9/14 他2件 | 517 1,550 3/9 | 417,000 139,000 3/28 | 647億1076万 | 421億7900万 | 442億3615万 3/31 |
| 2023年 3月期 | 575 1,724 6/8 1,724 4/5 | 463 1,390 12/23 | 1,773,600 591,200 5/31 | 469億1394万 | 378億2504万 | 416億8858万 3/31 |
| 2024年 3月期 | 1,318 3,955 3/27 | 536 1,609 4/6 | 911,700 303,900 11/9 | 1076億2450万 | 437億8453万 | 957億4293万 3/29 |
| 2025年 3月期 | 1,655 4,965 9/20 | 1,022 3,065 8/5 | 2,518,200 839,400 5/31 | 1351億888万 | 834億558万 | 851億3212万 3/31 |
| 2026年 3月期 | 1,621 2/10 | 1,011 4/7 | 988,100 2/12 | 1175億9220万 | 782億2481万 | 805億819万 3/31 |
| 最新 | 1,242 2026/9/25 | 153,800 | 900億9840万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
